CELSYS, Inc. (TYO:3663)
Japan · Delayed Price · Currency is JPY 1,362.00
+31.00 (2.33%)
Mar 27, 2026, 3:30 PM JST
CELSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,340.00 | 1,340.00 | 1,313.00 | 1,331.00 | 1,331.00 | -0.75% | 134,000 |
| Mar 25, 2026 | 1,312.00 | 1,344.00 | 1,312.00 | 1,341.00 | 1,341.00 | 1.59% | 111,900 |
| Mar 24, 2026 | 1,321.00 | 1,321.00 | 1,301.00 | 1,320.00 | 1,320.00 | 2.17% | 128,300 |
| Mar 23, 2026 | 1,300.00 | 1,308.00 | 1,281.00 | 1,292.00 | 1,292.00 | -2.78% | 134,800 |
| Mar 19, 2026 | 1,346.00 | 1,350.00 | 1,328.00 | 1,329.00 | 1,329.00 | -2.78% | 117,700 |
| Mar 18, 2026 | 1,343.00 | 1,367.00 | 1,341.00 | 1,367.00 | 1,367.00 | 0.96% | 96,000 |
| Mar 17, 2026 | 1,361.00 | 1,373.00 | 1,343.00 | 1,354.00 | 1,354.00 | 1.50% | 105,100 |
| Mar 16, 2026 | 1,325.00 | 1,347.00 | 1,323.00 | 1,334.00 | 1,334.00 | 0.68% | 86,900 |
| Mar 13, 2026 | 1,321.00 | 1,343.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.53% | 115,300 |
| Mar 12, 2026 | 1,366.00 | 1,369.00 | 1,325.00 | 1,332.00 | 1,332.00 | -3.41% | 165,600 |
| Mar 11, 2026 | 1,380.00 | 1,390.00 | 1,363.00 | 1,379.00 | 1,379.00 | 1.03% | 146,300 |
| Mar 10, 2026 | 1,369.00 | 1,386.00 | 1,349.00 | 1,365.00 | 1,365.00 | 1.64% | 146,600 |
| Mar 9, 2026 | 1,350.00 | 1,366.00 | 1,316.00 | 1,343.00 | 1,343.00 | -3.38% | 222,800 |
| Mar 6, 2026 | 1,330.00 | 1,396.00 | 1,323.00 | 1,390.00 | 1,390.00 | 6.03% | 393,300 |
| Mar 5, 2026 | 1,310.00 | 1,327.00 | 1,296.00 | 1,311.00 | 1,311.00 | 2.42% | 151,200 |
| Mar 4, 2026 | 1,274.00 | 1,300.00 | 1,269.00 | 1,280.00 | 1,280.00 | -0.31% | 310,400 |
| Mar 3, 2026 | 1,300.00 | 1,322.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.38% | 185,100 |
| Mar 2, 2026 | 1,333.00 | 1,335.00 | 1,302.00 | 1,302.00 | 1,302.00 | -3.41% | 161,500 |
| Feb 27, 2026 | 1,340.00 | 1,354.00 | 1,327.00 | 1,348.00 | 1,348.00 | 2.04% | 168,600 |
| Feb 26, 2026 | 1,314.00 | 1,342.00 | 1,310.00 | 1,321.00 | 1,321.00 | 2.17% | 154,800 |
| Feb 25, 2026 | 1,290.00 | 1,302.00 | 1,268.00 | 1,293.00 | 1,293.00 | -0.23% | 194,800 |
| Feb 24, 2026 | 1,271.00 | 1,303.00 | 1,260.00 | 1,296.00 | 1,296.00 | 0.93% | 286,900 |
| Feb 20, 2026 | 1,273.00 | 1,292.00 | 1,273.00 | 1,284.00 | 1,284.00 | -1.00% | 265,500 |
| Feb 19, 2026 | 1,327.00 | 1,327.00 | 1,287.00 | 1,297.00 | 1,297.00 | -0.61% | 162,500 |
| Feb 18, 2026 | 1,286.00 | 1,314.00 | 1,282.00 | 1,305.00 | 1,305.00 | 2.11% | 184,000 |
| Feb 17, 2026 | 1,262.00 | 1,284.00 | 1,242.00 | 1,278.00 | 1,278.00 | 1.03% | 330,000 |
| Feb 16, 2026 | 1,343.00 | 1,343.00 | 1,253.00 | 1,265.00 | 1,265.00 | -6.78% | 576,900 |
| Feb 13, 2026 | 1,424.00 | 1,430.00 | 1,355.00 | 1,357.00 | 1,357.00 | -4.71% | 345,700 |
| Feb 12, 2026 | 1,431.00 | 1,439.00 | 1,399.00 | 1,424.00 | 1,424.00 | -1.25% | 505,600 |
| Feb 10, 2026 | 1,436.00 | 1,464.00 | 1,430.00 | 1,442.00 | 1,442.00 | 1.41% | 268,600 |
| Feb 9, 2026 | 1,440.00 | 1,441.00 | 1,411.00 | 1,422.00 | 1,422.00 | 0.85% | 207,300 |
| Feb 6, 2026 | 1,406.00 | 1,418.00 | 1,392.00 | 1,410.00 | 1,410.00 | -1.33% | 158,400 |
| Feb 5, 2026 | 1,415.00 | 1,445.00 | 1,406.00 | 1,429.00 | 1,429.00 | 0.78% | 148,300 |
| Feb 4, 2026 | 1,440.00 | 1,450.00 | 1,405.00 | 1,418.00 | 1,418.00 | -1.05% | 210,000 |
| Feb 3, 2026 | 1,440.00 | 1,445.00 | 1,414.00 | 1,433.00 | 1,433.00 | -0.83% | 160,700 |
| Feb 2, 2026 | 1,442.00 | 1,475.00 | 1,441.00 | 1,445.00 | 1,445.00 | - | 149,400 |
| Jan 30, 2026 | 1,432.00 | 1,452.00 | 1,423.00 | 1,445.00 | 1,445.00 | 1.55% | 104,600 |
| Jan 29, 2026 | 1,430.00 | 1,435.00 | 1,405.00 | 1,423.00 | 1,423.00 | -0.49% | 141,400 |
| Jan 28, 2026 | 1,448.00 | 1,450.00 | 1,426.00 | 1,430.00 | 1,430.00 | -2.32% | 161,000 |
| Jan 27, 2026 | 1,465.00 | 1,478.00 | 1,458.00 | 1,464.00 | 1,464.00 | -0.41% | 181,000 |
| Jan 26, 2026 | 1,497.00 | 1,497.00 | 1,444.00 | 1,470.00 | 1,470.00 | -3.10% | 296,000 |
| Jan 23, 2026 | 1,522.00 | 1,545.00 | 1,516.00 | 1,517.00 | 1,517.00 | -0.59% | 173,700 |
| Jan 22, 2026 | 1,533.00 | 1,538.00 | 1,522.00 | 1,526.00 | 1,526.00 | -0.07% | 143,400 |
| Jan 21, 2026 | 1,518.00 | 1,537.00 | 1,511.00 | 1,527.00 | 1,527.00 | -0.33% | 177,000 |
| Jan 20, 2026 | 1,561.00 | 1,563.00 | 1,531.00 | 1,532.00 | 1,532.00 | -2.36% | 172,600 |
| Jan 19, 2026 | 1,575.00 | 1,580.00 | 1,566.00 | 1,569.00 | 1,569.00 | -0.63% | 132,500 |
| Jan 16, 2026 | 1,570.00 | 1,584.00 | 1,566.00 | 1,579.00 | 1,579.00 | 0.83% | 124,700 |
| Jan 15, 2026 | 1,570.00 | 1,579.00 | 1,541.00 | 1,566.00 | 1,566.00 | -0.32% | 175,800 |
| Jan 14, 2026 | 1,630.00 | 1,635.00 | 1,569.00 | 1,571.00 | 1,571.00 | -3.62% | 319,000 |
| Jan 13, 2026 | 1,658.00 | 1,658.00 | 1,625.00 | 1,630.00 | 1,630.00 | 0.18% | 128,800 |